Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.13 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.830 2.834 2.748 2.760 686,976 -0.06(-2.20%)
Sep 29, 2014 2.822 2.843 2.803 2.822 261,035 +0.00(+0.00%)
Sep 26, 2014 2.814 2.834 2.814 2.822 192,247 +0.01(+0.28%)
Sep 25, 2014 2.822 2.830 2.803 2.814 222,600 -0.02(-0.55%)
Sep 24, 2014 2.830 2.841 2.803 2.830 429,447 +0.00(+0.00%)
Sep 23, 2014 2.849 2.849 2.814 2.830 306,318 -0.02(-0.55%)
Sep 22, 2014 2.849 2.864 2.822 2.845 285,030 -0.00(-0.14%)
Sep 19, 2014 2.915 2.917 2.849 2.849 513,855 -0.07(-2.26%)
Sep 18, 2014 2.950 2.950 2.911 2.915 190,567 -0.03(-0.92%)
Sep 17, 2014 2.934 2.962 2.934 2.942 220,359 -0.00(-0.13%)
Sep 16, 2014 2.938 2.958 2.927 2.946 515,900 +0.02(+0.53%)
Sep 15, 2014 2.950 2.950 2.927 2.931 221,729 -0.01(-0.26%)
Sep 12, 2014 2.942 2.950 2.927 2.938 230,833 +0.00(+0.13%)
Sep 11, 2014 2.942 2.946 2.931 2.935 184,676 -0.02(-0.52%)
Sep 10, 2014 2.962 2.969 2.931 2.950 173,664 +0.00(+0.13%)
Sep 09, 2014 2.942 2.985 2.935 2.946 181,461 -0.01(-0.39%)
Sep 08, 2014 2.946 2.981 2.927 2.958 183,183 +0.01(+0.39%)
Sep 05, 2014 2.942 2.969 2.927 2.946 212,556 -0.02(-0.52%)
Sep 04, 2014 2.962 2.965 2.942 2.962 262,922 +0.02(+0.52%)
Sep 03, 2014 2.965 2.965 2.938 2.946 195,813 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.